Railway Signal Communication Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.760	4.870	4.750	4.860	4.860	18,565,142
2023-10-25	4.820	4.850	4.770	4.780	4.780	19,137,998
2023-10-24	4.800	4.830	4.720	4.770	4.770	24,763,744
2023-10-23	4.810	4.880	4.750	4.770	4.770	19,937,956
2023-10-20	4.800	4.860	4.790	4.790	4.790	18,761,444
2023-10-19	4.890	4.910	4.800	4.800	4.800	19,778,179
2023-10-18	4.960	4.960	4.870	4.880	4.880	14,997,777
2023-10-17	4.900	4.980	4.820	4.960	4.960	27,982,491
2023-10-16	4.970	5.010	4.860	4.890	4.890	23,176,592
2023-10-13	5.040	5.050	4.950	4.970	4.970	21,306,718
2023-10-12	5.020	5.090	4.980	5.040	5.040	34,478,125
2023-10-11	5.130	5.170	5.020	5.020	5.020	41,262,177
2023-10-10	5.320	5.400	5.110	5.130	5.130	32,364,617
2023-10-09	5.280	5.390	5.260	5.300	5.300	19,620,028
2023-09-28	5.320	5.350	5.270	5.280	5.280	18,535,353
2023-09-27	5.270	5.350	5.270	5.330	5.330	16,597,684
2023-09-26	5.300	5.360	5.270	5.290	5.290	18,942,401
2023-09-25	5.540	5.550	5.300	5.300	5.300	28,699,812
2023-09-22	5.480	5.540	5.430	5.530	5.530	19,987,836
2023-09-21	5.470	5.520	5.430	5.450	5.450	13,285,488
2023-09-20	5.480	5.520	5.440	5.460	5.460	13,317,210
2023-09-19	5.500	5.540	5.470	5.490	5.490	14,206,055
2023-09-18	5.410	5.530	5.380	5.520	5.520	21,553,174
2023-09-15	5.610	5.630	5.410	5.430	5.430	28,567,534
2023-09-14	5.470	5.610	5.450	5.590	5.590	24,354,743
2023-09-13	5.520	5.590	5.450	5.460	5.460	17,305,644
2023-09-12	5.510	5.520	5.470	5.490	5.490	13,919,777
2023-09-11	5.460	5.610	5.460	5.500	5.500	28,992,149
2023-09-08	5.540	5.540	5.430	5.430	5.430	13,193,289
2023-09-07	5.590	5.640	5.510	5.510	5.510	25,994,908
2023-09-06	5.630	5.670	5.570	5.570	5.570	19,456,806
2023-09-05	5.670	5.710	5.640	5.670	5.670	17,740,515
2023-09-04	5.720	5.750	5.660	5.690	5.690	24,483,118
2023-09-01	5.640	5.730	5.610	5.720	5.720	20,472,964
2023-08-31	5.650	5.710	5.590	5.610	5.610	20,409,607
2023-08-30	5.660	5.770	5.610	5.670	5.670	32,001,797
2023-08-29	5.430	5.640	5.420	5.600	5.600	33,135,358
2023-08-28	5.570	5.640	5.410	5.420	5.420	47,268,728
2023-08-25	5.480	5.480	5.210	5.280	5.280	40,073,268
2023-08-24	5.910	5.950	5.380	5.390	5.390	50,296,792
2023-08-23	5.960	5.990	5.900	5.930	5.930	13,984,022
2023-08-22	5.950	6.000	5.850	5.960	5.960	23,281,168
2023-08-21	6.000	6.080	5.850	5.860	5.860	20,577,665
2023-08-18	6.050	6.100	5.980	6.010	6.010	20,090,870
2023-08-17	5.880	5.990	5.840	5.970	5.970	15,827,748
2023-08-16	5.960	5.970	5.870	5.880	5.880	12,539,975
2023-08-15	5.930	5.970	5.870	5.940	5.940	9,778,243
2023-08-14	5.880	5.930	5.810	5.910	5.910	13,405,630
2023-08-11	5.980	6.030	5.860	5.880	5.880	15,425,878
2023-08-10	5.990	6.030	5.930	5.960	5.960	10,207,716
2023-08-09	6.000	6.010	5.950	5.980	5.980	8,327,555
2023-08-08	6.010	6.040	5.960	6.010	6.010	11,495,582
2023-08-07	6.030	6.060	5.980	6.040	6.040	13,334,962
2023-08-04	6.050	6.120	6.000	6.040	6.040	16,752,054
2023-08-03	5.970	6.050	5.950	6.030	6.030	17,248,472
2023-08-02	5.970	6.000	5.950	5.970	5.970	10,755,524
2023-08-01	6.000	6.020	5.940	6.000	6.000	13,847,613
2023-07-31	5.960	6.020	5.920	6.000	6.000	25,683,639
2023-07-28	5.850	5.960	5.840	5.940	5.940	18,931,453
2023-07-27	5.890	5.920	5.840	5.850	5.850	12,190,252

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.1700 CNY
2022-07-19	0.1700 CNY
2021-07-15	0.2000 CNY
2020-07-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.